Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2009 | 19.57 | 19.60 | 18.54 | 18.86 | 8,942,843 | -0.80(-4.05%) |
Oct 29, 2009 | 19.33 | 19.77 | 19.23 | 19.65 | 8,770,255 | +1.19(+6.45%) |
Oct 28, 2009 | 19.11 | 19.26 | 18.40 | 18.46 | 14,289,554 | -1.26(-6.39%) |
Oct 27, 2009 | 20.45 | 20.48 | 19.66 | 19.72 | 9,192,282 | -0.63(-3.08%) |
Oct 26, 2009 | 21.04 | 21.39 | 20.34 | 20.35 | 9,065,117 | -0.33(-1.58%) |
Oct 23, 2009 | 20.86 | 20.95 | 20.57 | 20.68 | 7,880,137 | -0.32(-1.54%) |
Oct 22, 2009 | 20.72 | 21.00 | 20.44 | 21.00 | 7,332,503 | +0.09(+0.43%) |
Oct 21, 2009 | 20.46 | 21.45 | 20.46 | 20.91 | 9,665,793 | +0.34(+1.64%) |
Oct 20, 2009 | 20.42 | 20.72 | 20.42 | 20.57 | 7,837,208 | -0.22(-1.04%) |
Oct 19, 2009 | 20.42 | 20.90 | 20.27 | 20.79 | 6,687,699 | +0.53(+2.63%) |
Oct 16, 2009 | 20.07 | 20.35 | 19.93 | 20.26 | 6,419,037 | -0.28(-1.39%) |
Oct 15, 2009 | 20.36 | 20.65 | 20.30 | 20.54 | 6,902,961 | +0.06(+0.27%) |
Oct 14, 2009 | 20.18 | 20.56 | 20.02 | 20.49 | 10,347,692 | +1.16(+6.00%) |
Oct 13, 2009 | 19.38 | 19.49 | 19.10 | 19.33 | 8,312,842 | +0.13(+0.67%) |
Oct 12, 2009 | 19.50 | 19.61 | 19.11 | 19.20 | 6,039,543 | -0.15(-0.75%) |
Oct 09, 2009 | 19.21 | 19.43 | 19.07 | 19.34 | 5,824,159 | +0.01(+0.05%) |
Oct 08, 2009 | 19.24 | 19.54 | 19.08 | 19.33 | 9,707,514 | +0.67(+3.59%) |
Oct 07, 2009 | 18.48 | 18.70 | 18.34 | 18.66 | 7,288,526 | +0.23(+1.25%) |
Oct 06, 2009 | 18.01 | 18.64 | 17.88 | 18.43 | 10,386,845 | +0.78(+4.40%) |
Oct 05, 2009 | 17.19 | 17.74 | 17.11 | 17.65 | 6,363,711 | +0.61(+3.61%) |
Oct 02, 2009 | 16.77 | 17.21 | 16.66 | 17.04 | 9,669,937 | -0.28(-1.59%) |
Oct 01, 2009 | 17.84 | 17.84 | 17.26 | 17.32 | 6,163,159 | -0.72(-4.00%) |
Sep 30, 2009 | 18.31 | 18.41 | 17.77 | 18.04 | 7,450,435 | -0.16(-0.86%) |
Sep 29, 2009 | 17.99 | 18.29 | 17.85 | 18.19 | 6,028,997 | -0.13(-0.72%) |
Sep 28, 2009 | 17.69 | 18.35 | 17.67 | 18.32 | 4,629,983 | +0.54(+3.04%) |
Sep 25, 2009 | 17.82 | 18.01 | 17.70 | 17.78 | 6,271,243 | -0.34(-1.89%) |
Sep 24, 2009 | 18.68 | 18.74 | 17.90 | 18.12 | 8,941,568 | -0.56(-3.00%) |
Sep 23, 2009 | 19.13 | 19.24 | 18.68 | 18.68 | 6,418,254 | -0.29(-1.52%) |
Sep 22, 2009 | 18.96 | 19.07 | 18.86 | 18.97 | 5,658,586 | +0.52(+2.82%) |
Sep 21, 2009 | 18.33 | 18.56 | 18.15 | 18.45 | 7,749,158 | -0.51(-2.69%) |
Sep 18, 2009 | 19.13 | 19.20 | 18.91 | 18.96 | 9,320,259 | -0.11(-0.58%) |
Sep 17, 2009 | 18.98 | 19.34 | 18.96 | 19.08 | 8,059,305 | -0.01(-0.06%) |
Sep 16, 2009 | 19.20 | 19.42 | 19.01 | 19.09 | 10,669,150 | +0.37(+1.96%) |
Sep 15, 2009 | 18.47 | 18.80 | 18.32 | 18.72 | 6,735,161 | +0.34(+1.83%) |
Sep 14, 2009 | 18.04 | 18.45 | 18.01 | 18.38 | 4,681,958 | -0.08(-0.41%) |
Sep 11, 2009 | 18.68 | 18.81 | 18.20 | 18.46 | 6,339,409 | +0.22(+1.21%) |
Sep 10, 2009 | 17.88 | 18.25 | 17.69 | 18.24 | 5,640,261 | +0.50(+2.79%) |
Sep 09, 2009 | 17.99 | 18.14 | 17.48 | 17.74 | 8,086,062 | -0.00(-0.01%) |
Sep 08, 2009 | 17.92 | 18.02 | 17.66 | 17.75 | 7,197,814 | +0.81(+4.81%) |
Sep 04, 2009 | 16.65 | 17.05 | 16.46 | 16.93 | 5,569,309 | +0.37(+2.25%) |
Sep 03, 2009 | 16.60 | 16.67 | 16.29 | 16.56 | 6,820,548 | +0.57(+3.56%) |
Sep 02, 2009 | 15.70 | 16.10 | 15.66 | 15.99 | 8,459,287 | -0.15(-0.93%) |
Sep 01, 2009 | 16.22 | 16.75 | 15.94 | 16.14 | 9,053,089 | -0.30(-1.80%) |
Aug 31, 2009 | 16.33 | 16.54 | 16.23 | 16.43 | 4,163,157 | -0.32(-1.90%) |
Aug 28, 2009 | 17.08 | 17.10 | 16.56 | 16.75 | 6,291,778 | +0.08(+0.51%) |
Aug 27, 2009 | 16.42 | 16.83 | 16.19 | 16.67 | 6,929,491 | +0.03(+0.20%) |
Aug 26, 2009 | 16.52 | 16.65 | 16.27 | 16.63 | 11,406,856 | -0.48(-2.80%) |
Aug 25, 2009 | 17.46 | 17.51 | 17.04 | 17.11 | 8,600,444 | -0.10(-0.58%) |
Aug 24, 2009 | 17.47 | 17.58 | 17.10 | 17.21 | 6,255,976 | +0.35(+2.05%) |
Aug 21, 2009 | 16.60 | 16.97 | 16.52 | 16.87 | 7,027,983 | +0.57(+3.50%) |
Aug 20, 2009 | 16.34 | 16.68 | 16.17 | 16.30 | 7,197,521 | -0.12(-0.72%) |
Aug 19, 2009 | 15.83 | 16.51 | 15.81 | 16.42 | 5,955,686 | +0.20(+1.23%) |
Aug 18, 2009 | 15.96 | 16.27 | 15.91 | 16.22 | 6,096,626 | +0.72(+4.62%) |
Aug 17, 2009 | 15.61 | 15.80 | 15.40 | 15.50 | 9,034,660 | -1.27(-7.55%) |
Aug 14, 2009 | 17.13 | 17.13 | 16.43 | 16.77 | 6,706,922 | -0.48(-2.79%) |
Aug 13, 2009 | 17.05 | 17.31 | 16.69 | 17.25 | 10,293,904 | +0.74(+4.49%) |
Aug 12, 2009 | 15.91 | 16.68 | 15.91 | 16.51 | 8,423,580 | +0.09(+0.57%) |
Aug 11, 2009 | 16.23 | 16.50 | 16.09 | 16.41 | 6,860,560 | -0.06(-0.37%) |
Aug 10, 2009 | 16.54 | 16.61 | 16.28 | 16.47 | 8,834,268 | -0.87(-5.00%) |
Aug 07, 2009 | 17.66 | 17.78 | 17.06 | 17.34 | 9,414,370 | -0.31(-1.78%) |
Aug 06, 2009 | 18.08 | 18.24 | 17.33 | 17.65 | 7,338,791 | -0.71(-3.86%) |
Aug 05, 2009 | 18.48 | 18.56 | 17.94 | 18.36 | 7,279,264 | +0.09(+0.52%) |
Aug 04, 2009 | 18.32 | 18.63 | 18.18 | 18.27 | 8,745,548 | -0.65(-3.45%) |